Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

L S I Industries (NQ: LYTS )

15.93 +0.13 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2008 5.747 5.747 5.406 5.450 129,570 -0.31(-5.37%)
Aug 28, 2008 5.552 5.760 5.488 5.760 169,429 +0.30(+5.43%)
Aug 27, 2008 5.258 5.488 5.258 5.463 170,362 +0.19(+3.65%)
Aug 26, 2008 5.395 5.494 5.215 5.271 332,874 -0.12(-2.19%)
Aug 25, 2008 5.538 5.637 5.389 5.389 151,354 -0.19(-3.34%)
Aug 22, 2008 5.277 5.643 5.190 5.575 295,081 +0.34(+6.52%)
Aug 21, 2008 5.308 5.389 5.184 5.233 408,810 -0.16(-2.99%)
Aug 20, 2008 4.873 5.395 4.873 5.395 633,277 +0.52(+10.56%)
Aug 19, 2008 4.904 5.022 4.873 4.880 315,469 -0.09(-1.75%)
Aug 18, 2008 5.047 5.190 4.948 4.966 429,593 -0.05(-0.99%)
Aug 15, 2008 4.811 5.035 4.774 5.016 806,523 +0.39(+8.46%)
Aug 14, 2008 4.501 5.091 4.358 4.625 2,028,340 -1.98(-29.98%)
Aug 13, 2008 6.500 6.736 6.425 6.605 88,755 +0.07(+1.14%)
Aug 12, 2008 6.630 6.705 6.161 6.531 199,453 -0.13(-1.96%)
Aug 11, 2008 6.332 6.773 6.171 6.661 204,753 +0.33(+5.20%)
Aug 08, 2008 5.823 6.379 5.823 6.332 176,540 +0.48(+8.28%)
Aug 07, 2008 6.071 6.140 5.842 5.848 119,879 -0.26(-4.27%)
Aug 06, 2008 6.071 6.134 5.848 6.109 74,103 +0.01(+0.10%)
Aug 05, 2008 5.687 6.115 5.687 6.103 126,419 +0.52(+9.22%)
Aug 04, 2008 5.718 5.730 5.562 5.587 103,273 -0.12(-2.17%)
Aug 01, 2008 5.805 5.829 5.649 5.711 143,251 -0.02(-0.32%)
Jul 31, 2008 6.078 6.171 5.718 5.730 209,117 -0.41(-6.67%)
Jul 30, 2008 6.320 6.432 6.121 6.140 246,932 -0.12(-1.88%)
Jul 29, 2008 6.258 6.314 5.668 6.258 134,396 +0.51(+8.86%)
Jul 28, 2008 6.009 6.009 5.699 5.749 118,579 -0.29(-4.83%)
Jul 25, 2008 5.904 6.158 5.904 6.040 119,839 +0.20(+3.40%)
Jul 24, 2008 5.954 6.009 5.811 5.842 127,471 -0.09(-1.47%)
Jul 23, 2008 6.078 6.185 5.916 5.929 170,721 -0.14(-2.35%)
Jul 22, 2008 5.600 6.084 5.600 6.071 182,728 +0.43(+7.71%)
Jul 21, 2008 5.649 5.767 5.500 5.637 139,460 +0.01(+0.11%)
Jul 18, 2008 5.873 5.873 5.531 5.631 351,060 -0.24(-4.12%)
Jul 17, 2008 5.798 5.891 5.600 5.873 769,128 +0.13(+2.27%)
Jul 16, 2008 5.488 5.767 5.389 5.742 257,834 +0.27(+4.88%)
Jul 15, 2008 5.395 5.587 5.215 5.476 336,264 +0.00(+0.00%)
Jul 14, 2008 5.507 5.525 5.376 5.476 205,520 +0.03(+0.57%)
Jul 11, 2008 5.314 5.544 5.196 5.444 243,205 +0.07(+1.39%)
Jul 10, 2008 5.283 5.432 5.165 5.370 281,394 +0.11(+2.13%)
Jul 09, 2008 5.277 5.426 5.196 5.258 245,083 -0.01(-0.12%)
Jul 08, 2008 4.855 5.264 4.817 5.264 284,863 +0.42(+8.72%)
Jul 07, 2008 4.848 5.072 4.830 4.842 244,403 +0.03(+0.65%)
Jul 04, 2008 4.762 4.929 4.724 4.811 156,037 +0.00(+0.00%)
Jul 03, 2008 4.762 4.929 4.724 4.811 156,037 +0.06(+1.31%)
Jul 02, 2008 4.842 4.984 4.718 4.749 288,310 -0.10(-2.05%)
Jul 01, 2008 4.979 5.047 4.799 4.848 305,612 -0.19(-3.82%)
Jun 30, 2008 5.022 5.140 4.991 5.041 303,252 -0.02(-0.49%)
Jun 27, 2008 5.277 5.320 5.053 5.066 589,998 -0.21(-4.00%)
Jun 26, 2008 5.463 5.649 5.196 5.277 442,803 -0.27(-4.82%)
Jun 25, 2008 5.569 5.693 5.488 5.544 298,826 -0.02(-0.45%)
Jun 24, 2008 5.556 5.705 5.547 5.569 319,898 +0.03(+0.56%)
Jun 23, 2008 5.656 5.693 5.525 5.538 208,242 -0.06(-1.11%)
Jun 20, 2008 5.687 5.842 5.544 5.600 321,184 -0.11(-1.96%)
Jun 19, 2008 5.606 5.730 5.507 5.711 184,346 +0.12(+2.11%)
Jun 18, 2008 5.823 5.947 5.587 5.593 283,694 -0.28(-4.76%)
Jun 17, 2008 6.009 6.022 5.823 5.873 163,898 -0.12(-2.07%)
Jun 16, 2008 6.009 6.189 5.910 5.997 261,714 -0.16(-2.52%)
Jun 13, 2008 5.978 6.152 5.922 6.152 164,299 +0.22(+3.77%)
Jun 12, 2008 6.071 6.220 5.910 5.929 281,859 -0.09(-1.44%)
Jun 11, 2008 6.239 6.369 6.009 6.016 235,139 -0.25(-3.96%)
Jun 10, 2008 6.227 6.332 6.165 6.264 322,382 +0.04(+0.60%)
Jun 09, 2008 5.960 6.289 5.836 6.227 494,398 +0.29(+4.92%)
Jun 06, 2008 6.233 6.301 5.935 5.935 365,844 -0.35(-5.63%)
Jun 05, 2008 6.103 6.307 6.096 6.289 353,131 +0.19(+3.16%)
Jun 04, 2008 6.301 6.345 5.972 6.096 378,124 -0.25(-3.91%)
Jun 03, 2008 6.463 6.587 6.189 6.345 456,827 -0.08(-1.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.